Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Partners LP (NY: GLP )

43.99 -2.21 (-4.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 10.90 10.91 10.67 10.77 292,165 -0.06(-0.57%)
Jan 30, 2013 10.73 10.98 10.64 10.83 332,302 +0.20(+1.91%)
Jan 29, 2013 10.43 10.87 10.43 10.63 390,717 +0.33(+3.19%)
Jan 28, 2013 10.05 10.37 10.03 10.30 501,321 +0.37(+3.70%)
Jan 25, 2013 9.993 10.08 9.832 9.932 220,398 +0.05(+0.46%)
Jan 24, 2013 9.993 10.11 9.832 9.886 300,337 +0.08(+0.82%)
Jan 23, 2013 9.674 9.941 9.638 9.806 186,702 +0.15(+1.54%)
Jan 22, 2013 9.348 9.786 9.348 9.658 367,528 +0.44(+4.72%)
Jan 18, 2013 9.403 9.416 9.187 9.222 154,848 -0.18(-1.89%)
Jan 17, 2013 9.493 9.493 9.316 9.400 183,913 +0.00(+0.00%)
Jan 16, 2013 9.522 9.567 9.358 9.400 131,631 -0.08(-0.89%)
Jan 15, 2013 9.348 9.587 9.348 9.484 177,972 +0.04(+0.38%)
Jan 14, 2013 9.174 9.512 9.103 9.448 237,209 +0.27(+2.91%)
Jan 11, 2013 9.113 9.180 8.931 9.180 97,382 +0.15(+1.71%)
Jan 10, 2013 9.251 9.283 9.026 9.026 170,651 -0.03(-0.32%)
Jan 09, 2013 8.990 9.184 8.865 9.055 197,746 +0.03(+0.32%)
Jan 08, 2013 8.365 9.026 8.365 9.026 396,270 +0.66(+7.86%)
Jan 07, 2013 8.262 8.455 8.233 8.368 63,195 +0.14(+1.68%)
Jan 04, 2013 8.410 8.520 8.165 8.230 68,981 -0.10(-1.16%)
Jan 03, 2013 8.384 8.458 8.291 8.326 54,856 -0.00(-0.04%)
Jan 02, 2013 8.313 8.365 8.239 8.329 85,932 +0.16(+1.93%)
Dec 31, 2012 8.059 8.204 8.010 8.172 75,102 +0.01(+0.12%)
Dec 28, 2012 8.139 8.184 8.049 8.162 60,729 +0.05(+0.68%)
Dec 27, 2012 8.059 8.139 8.002 8.107 48,264 +0.02(+0.28%)
Dec 26, 2012 8.230 8.230 7.988 8.084 62,854 -0.05(-0.67%)
Dec 24, 2012 8.291 8.291 8.059 8.139 63,251 -0.06(-0.75%)
Dec 21, 2012 7.898 8.304 7.898 8.201 139,250 +0.08(+0.99%)
Dec 20, 2012 8.133 8.204 7.985 8.120 64,678 +0.04(+0.48%)
Dec 19, 2012 8.123 8.381 8.059 8.081 175,121 +0.02(+0.20%)
Dec 18, 2012 7.801 8.168 7.759 8.065 189,159 +0.34(+4.42%)
Dec 17, 2012 7.317 7.840 7.237 7.723 253,232 +0.50(+6.92%)
Dec 14, 2012 7.311 7.317 7.150 7.224 172,149 -0.09(-1.28%)
Dec 13, 2012 7.379 7.420 7.253 7.317 88,993 -0.11(-1.48%)
Dec 12, 2012 7.382 7.466 7.301 7.427 112,633 +0.02(+0.22%)
Dec 11, 2012 7.362 7.436 7.350 7.411 114,286 +0.01(+0.09%)
Dec 10, 2012 7.350 7.507 7.350 7.404 141,272 -0.08(-1.03%)
Dec 07, 2012 7.604 7.643 7.386 7.482 112,505 -0.06(-0.77%)
Dec 06, 2012 7.595 7.672 7.446 7.540 67,051 +0.01(+0.17%)
Dec 05, 2012 7.904 7.965 7.472 7.527 215,459 -0.37(-4.73%)
Dec 04, 2012 7.978 8.262 7.901 7.901 176,430 -0.13(-1.57%)
Nov 30, 2012 8.043 8.126 8.023 8.026 71,370 +0.03(+0.40%)
Nov 29, 2012 8.020 8.091 7.901 7.994 59,345 +0.03(+0.36%)
Nov 28, 2012 7.920 8.004 7.885 7.965 51,494 +0.04(+0.53%)
Nov 27, 2012 8.055 8.062 7.894 7.923 52,449 -0.07(-0.93%)
Nov 26, 2012 8.059 8.239 7.836 7.997 116,247 -0.20(-2.48%)
Nov 23, 2012 7.817 8.242 7.808 8.201 74,962 +0.44(+5.60%)
Nov 21, 2012 7.746 7.888 7.430 7.765 255,894 +0.04(+0.56%)
Nov 20, 2012 7.672 7.833 7.559 7.722 145,535 +0.08(+1.08%)
Nov 19, 2012 7.137 7.781 7.069 7.640 179,030 +0.10(+1.33%)
Nov 16, 2012 7.427 7.723 7.359 7.540 192,131 +0.11(+1.43%)
Nov 15, 2012 7.785 7.785 7.356 7.433 250,177 -0.25(-3.27%)
Nov 14, 2012 8.220 8.220 7.569 7.685 382,602 -0.48(-5.88%)
Nov 13, 2012 8.304 8.446 8.165 8.165 216,880 -0.32(-3.72%)
Nov 12, 2012 8.661 8.703 8.481 8.481 118,229 -0.22(-2.48%)
Nov 09, 2012 8.658 8.748 8.527 8.697 146,103 +0.11(+1.24%)
Nov 08, 2012 8.671 8.732 8.523 8.591 173,396 -0.08(-0.97%)
Nov 07, 2012 8.655 8.761 8.523 8.674 120,276 -0.06(-0.70%)
Nov 06, 2012 8.678 8.781 8.607 8.736 175,118 +0.03(+0.37%)
Nov 05, 2012 8.707 8.786 8.634 8.703 134,392 +0.08(+0.97%)
Nov 02, 2012 8.594 8.620 8.497 8.620 50,830 +0.05(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.